Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 100,800.00 | 101,600.00 | 100,700.00 | 101,400.00 | 101,400.00 | 568 |
| 2009-08-20 | 101,200.00 | 101,200.00 | 99,400.00 | 100,000.00 | 100,000.00 | 362 |
| 2009-08-19 | 99,891.00 | 101,998.00 | 99,602.00 | 100,100.20 | 100,100.20 | 592 |
| 2009-08-18 | 99,100.00 | 100,940.00 | 99,000.00 | 100,940.00 | 100,940.00 | 584 |
| 2009-08-17 | 99,100.00 | 99,899.00 | 96,500.00 | 99,000.00 | 99,000.00 | 652 |
| 2009-08-14 | 102,800.00 | 102,800.00 | 101,020.00 | 101,400.00 | 101,400.00 | 599 |
| 2009-08-13 | 101,800.00 | 103,000.00 | 101,700.00 | 102,150.00 | 102,150.00 | 677 |
| 2009-08-12 | 101,000.00 | 103,400.00 | 100,750.00 | 101,000.00 | 101,000.00 | 860 |
| 2009-08-11 | 102,165.30 | 102,500.00 | 99,410.00 | 100,900.00 | 100,900.00 | 835 |
| 2009-08-10 | 106,900.00 | 106,999.00 | 101,200.00 | 104,000.00 | 104,000.00 | 1,190 |
| 2009-08-07 | 106,500.00 | 108,450.00 | 105,100.00 | 108,100.00 | 108,100.00 | 1,881 |
| 2009-08-06 | 106,000.00 | 107,613.00 | 103,406.60 | 106,950.00 | 106,950.00 | 1,939 |
| 2009-08-05 | 100,400.00 | 106,128.00 | 100,400.00 | 104,800.00 | 104,800.00 | 1,536 |
| 2009-08-04 | 99,950.00 | 100,845.00 | 99,310.00 | 100,310.00 | 100,310.00 | 1,274 |
| 2009-08-03 | 97,950.00 | 100,501.00 | 97,802.00 | 100,000.00 | 100,000.00 | 1,561 |
| 2009-07-31 | 97,700.00 | 97,700.00 | 96,705.00 | 97,000.00 | 97,000.00 | 670 |
| 2009-07-30 | 95,900.00 | 97,900.00 | 95,750.00 | 96,795.00 | 96,795.00 | 1,181 |
| 2009-07-29 | 95,000.00 | 95,280.00 | 94,810.00 | 95,250.00 | 95,250.00 | 422 |
| 2009-07-28 | 94,600.00 | 95,500.00 | 94,550.00 | 95,397.00 | 95,397.00 | 507 |
| 2009-07-27 | 95,500.00 | 95,975.00 | 94,650.00 | 95,700.00 | 95,700.00 | 608 |
| 2009-07-24 | 93,400.00 | 95,300.00 | 93,220.00 | 95,300.00 | 95,300.00 | 1,088 |
| 2009-07-23 | 91,800.00 | 93,500.00 | 91,722.00 | 93,500.00 | 93,500.00 | 1,144 |
| 2009-07-22 | 91,420.00 | 92,000.00 | 91,080.00 | 92,000.00 | 92,000.00 | 535 |
| 2009-07-21 | 91,200.00 | 91,989.00 | 91,200.00 | 91,750.00 | 91,750.00 | 802 |
| 2009-07-20 | 90,500.00 | 91,350.00 | 90,500.00 | 91,150.00 | 91,150.00 | 630 |
| 2009-07-17 | 90,450.00 | 90,800.00 | 90,110.00 | 90,500.00 | 90,500.00 | 408 |
| 2009-07-16 | 90,560.00 | 90,745.00 | 89,800.00 | 90,245.00 | 90,245.00 | 520 |
| 2009-07-15 | 89,510.00 | 90,975.00 | 89,510.00 | 90,560.00 | 90,560.00 | 1,172 |
| 2009-07-14 | 88,800.00 | 89,400.00 | 88,150.00 | 89,400.00 | 89,400.00 | 645 |
| 2009-07-13 | 85,932.00 | 88,850.00 | 85,650.00 | 88,495.00 | 88,495.00 | 883 |
| 2009-07-10 | 85,600.00 | 85,932.00 | 84,600.00 | 85,125.00 | 85,125.00 | 688 |
| 2009-07-09 | 87,400.00 | 87,650.00 | 85,221.00 | 85,600.00 | 85,600.00 | 524 |
| 2009-07-08 | 87,900.00 | 87,900.00 | 85,650.01 | 87,000.00 | 87,000.00 | 922 |
| 2009-07-07 | 87,400.00 | 88,350.00 | 86,990.00 | 87,200.00 | 87,200.00 | 631 |
| 2009-07-06 | 88,500.00 | 88,600.00 | 87,200.00 | 88,475.00 | 88,475.00 | 781 |
| 2009-07-02 | 90,100.00 | 90,100.00 | 88,500.00 | 89,384.00 | 89,384.00 | 422 |
| 2009-07-01 | 89,900.00 | 90,990.00 | 89,789.00 | 90,490.00 | 90,490.00 | 546 |
| 2009-06-30 | 89,000.00 | 90,000.00 | 88,500.01 | 90,000.00 | 90,000.00 | 803 |
| 2009-06-29 | 87,000.00 | 89,790.00 | 86,294.30 | 88,700.00 | 88,700.00 | 764 |
| 2009-06-26 | 86,800.00 | 87,300.00 | 86,210.00 | 86,210.00 | 86,210.00 | 570 |
| 2009-06-25 | 87,000.00 | 87,577.50 | 85,998.00 | 86,705.00 | 86,705.00 | 831 |
| 2009-06-24 | 85,900.00 | 87,101.00 | 85,850.00 | 86,800.00 | 86,800.00 | 1,303 |
| 2009-06-23 | 86,400.00 | 86,725.00 | 85,155.00 | 85,800.00 | 85,800.00 | 547 |
| 2009-06-22 | 86,800.00 | 86,922.00 | 86,200.00 | 86,510.00 | 86,510.00 | 1,075 |
| 2009-06-19 | 88,000.00 | 88,180.00 | 86,989.97 | 87,250.00 | 87,250.00 | 894 |
| 2009-06-18 | 88,300.00 | 88,450.00 | 87,500.10 | 87,625.00 | 87,625.00 | 657 |
| 2009-06-17 | 89,400.00 | 89,475.00 | 88,050.00 | 88,050.00 | 88,050.00 | 864 |
| 2009-06-16 | 90,490.00 | 90,490.00 | 87,830.00 | 89,840.00 | 89,840.00 | 464 |
| 2009-06-15 | 90,700.00 | 90,700.00 | 89,405.00 | 90,700.00 | 90,700.00 | 612 |
| 2009-06-12 | 91,400.00 | 91,904.00 | 90,800.00 | 90,870.00 | 90,870.00 | 456 |
| 2009-06-11 | 90,050.00 | 91,850.00 | 90,000.00 | 91,849.00 | 91,849.00 | 637 |
| 2009-06-10 | 91,750.00 | 91,750.00 | 90,050.00 | 90,450.00 | 90,450.00 | 414 |
| 2009-06-09 | 90,300.00 | 91,450.00 | 90,100.00 | 91,450.00 | 91,450.00 | 643 |
| 2009-06-08 | 89,900.00 | 90,351.00 | 89,000.00 | 90,351.00 | 90,351.00 | 395 |
| 2009-06-05 | 91,100.00 | 91,191.00 | 89,500.00 | 89,800.00 | 89,800.00 | 559 |
| 2009-06-04 | 90,025.00 | 90,300.00 | 89,550.00 | 90,200.00 | 90,200.00 | 653 |
| 2009-06-03 | 90,800.00 | 91,297.00 | 89,297.00 | 89,500.00 | 89,500.00 | 1,093 |
| 2009-06-02 | 91,600.00 | 92,502.00 | 91,251.00 | 91,976.00 | 91,976.00 | 715 |
| 2009-06-01 | 92,700.00 | 93,010.00 | 91,130.00 | 91,880.00 | 91,880.00 | 721 |
| 2009-05-29 | 90,900.00 | 91,600.00 | 90,000.00 | 91,600.00 | 91,600.00 | 678 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.